Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 28.12 | 28.30 | 27.42 | 27.73 | 10,776,708 | -0.57(-2.02%) |
Nov 29, 2000 | 28.39 | 28.57 | 28.04 | 28.30 | 10,841,580 | +0.31(+1.11%) |
Nov 28, 2000 | 27.59 | 28.66 | 27.42 | 27.99 | 10,436,376 | +0.57(+2.09%) |
Nov 27, 2000 | 27.91 | 27.91 | 27.06 | 27.42 | 10,492,344 | +0.88(+3.33%) |
Nov 24, 2000 | 27.24 | 27.24 | 26.45 | 26.53 | 5,113,883 | +0.53(+2.04%) |
Nov 22, 2000 | 27.06 | 27.11 | 25.96 | 26.00 | 8,245,701 | -1.06(-3.92%) |
Nov 21, 2000 | 27.59 | 28.12 | 26.45 | 27.06 | 10,165,722 | -0.45(-1.62%) |
Nov 20, 2000 | 27.46 | 27.77 | 27.11 | 27.51 | 8,198,495 | +0.05(+0.18%) |
Nov 17, 2000 | 27.86 | 28.12 | 27.11 | 27.46 | 9,927,998 | -0.27(-0.97%) |
Nov 16, 2000 | 28.08 | 28.26 | 27.73 | 27.73 | 7,799,368 | -0.31(-1.11%) |
Nov 15, 2000 | 28.30 | 28.57 | 27.11 | 28.04 | 14,221,721 | +0.31(+1.12%) |
Nov 14, 2000 | 28.30 | 28.83 | 27.64 | 27.73 | 16,713,579 | +1.28(+4.84%) |
Nov 13, 2000 | 25.12 | 27.02 | 25.08 | 26.45 | 22,653,560 | +0.80(+3.12%) |
Nov 10, 2000 | 26.18 | 26.53 | 25.61 | 25.65 | 17,610,202 | -1.81(-6.60%) |
Nov 09, 2000 | 28.30 | 28.39 | 27.33 | 27.46 | 11,127,782 | -1.73(-5.92%) |
Nov 08, 2000 | 29.67 | 30.11 | 29.19 | 29.19 | 7,378,900 | -0.09(-0.31%) |
Nov 07, 2000 | 29.72 | 29.81 | 28.97 | 29.28 | 5,264,404 | +0.05(+0.17%) |
Nov 06, 2000 | 29.50 | 29.72 | 28.79 | 29.23 | 9,232,636 | +0.04(+0.15%) |
Nov 03, 2000 | 30.07 | 30.16 | 28.87 | 29.19 | 8,285,274 | -1.06(-3.51%) |
Nov 02, 2000 | 30.96 | 31.00 | 29.81 | 30.25 | 11,696,933 | -0.93(-2.97%) |
Nov 01, 2000 | 30.42 | 31.35 | 30.11 | 31.17 | 9,584,840 | +0.75(+2.47%) |
Oct 31, 2000 | 30.07 | 30.87 | 29.72 | 30.42 | 10,702,225 | +1.46(+5.03%) |
Oct 30, 2000 | 28.12 | 29.76 | 28.12 | 28.97 | 11,982,851 | +1.10(+3.96%) |
Oct 27, 2000 | 27.42 | 28.17 | 27.06 | 27.86 | 7,097,646 | +0.31(+1.13%) |
Oct 26, 2000 | 27.24 | 27.77 | 27.20 | 27.55 | 9,150,662 | +0.40(+1.46%) |
Oct 25, 2000 | 27.42 | 27.73 | 27.11 | 27.16 | 8,762,700 | -0.62(-2.22%) |
Oct 24, 2000 | 29.23 | 29.23 | 27.42 | 27.77 | 16,745,379 | -0.93(-3.23%) |
Oct 23, 2000 | 28.75 | 29.46 | 28.34 | 28.70 | 10,625,057 | +0.79(+2.84%) |
Oct 20, 2000 | 27.33 | 28.75 | 27.06 | 27.91 | 13,822,877 | +0.57(+2.10%) |
Oct 19, 2000 | 26.62 | 27.42 | 26.22 | 27.33 | 17,389,438 | +1.51(+5.84%) |
Oct 18, 2000 | 24.94 | 25.87 | 24.59 | 25.83 | 19,659,542 | +0.97(+3.90%) |
Oct 17, 2000 | 26.53 | 26.62 | 24.81 | 24.86 | 18,557,138 | -1.81(-6.79%) |
Oct 16, 2000 | 26.14 | 26.67 | 26.09 | 26.67 | 23,378,602 | +0.98(+3.80%) |
Oct 13, 2000 | 25.08 | 25.78 | 24.68 | 25.69 | 61,795,128 | +1.01(+4.10%) |
Oct 12, 2000 | 26.36 | 26.89 | 24.54 | 24.68 | 94,204,120 | -11.32(-31.45%) |
Oct 09, 2000 | 36.13 | 36.66 | 35.82 | 36.00 | 3,896,151 | -0.13(-0.35%) |
Oct 06, 2000 | 36.26 | 36.57 | 35.47 | 36.13 | 13,363,542 | -1.90(-5.00%) |
Oct 05, 2000 | 38.21 | 39.45 | 37.59 | 38.03 | 10,212,927 | -1.28(-3.26%) |
Oct 04, 2000 | 38.07 | 40.20 | 38.07 | 39.31 | 8,127,970 | +1.24(+3.25%) |
Oct 03, 2000 | 37.46 | 38.74 | 37.32 | 38.07 | 5,788,753 | +0.88(+2.38%) |
Oct 02, 2000 | 38.16 | 38.16 | 37.19 | 37.19 | 4,380,219 | -0.27(-0.72%) |
Sep 29, 2000 | 38.30 | 38.74 | 37.41 | 37.46 | 6,218,690 | -1.46(-3.75%) |
Sep 28, 2000 | 38.38 | 38.91 | 38.07 | 38.91 | 4,833,618 | +0.18(+0.46%) |
Sep 27, 2000 | 38.87 | 38.87 | 37.95 | 38.74 | 7,313,745 | +0.97(+2.57%) |
Sep 26, 2000 | 38.52 | 38.56 | 36.93 | 37.77 | 7,886,854 | -0.88(-2.29%) |
Sep 25, 2000 | 39.58 | 39.58 | 37.99 | 38.65 | 6,505,315 | -0.93(-2.34%) |
Sep 22, 2000 | 38.74 | 39.58 | 38.38 | 39.58 | 7,860,849 | +0.67(+1.71%) |
Sep 21, 2000 | 37.59 | 39.62 | 37.50 | 38.91 | 7,069,379 | +1.42(+3.77%) |
Sep 20, 2000 | 37.85 | 38.07 | 37.19 | 37.50 | 5,292,247 | +0.00(+0.00%) |
Sep 19, 2000 | 38.91 | 39.01 | 37.32 | 37.50 | 5,800,059 | -1.46(-3.74%) |
Sep 18, 2000 | 38.65 | 39.49 | 37.99 | 38.96 | 6,225,474 | +0.57(+1.49%) |
Sep 15, 2000 | 39.58 | 39.58 | 38.38 | 38.38 | 9,302,596 | -0.88(-2.25%) |
Sep 14, 2000 | 39.54 | 39.76 | 38.74 | 39.27 | 7,562,210 | +0.53(+1.37%) |
Sep 13, 2000 | 39.09 | 39.71 | 38.12 | 38.74 | 9,977,465 | -0.80(-2.02%) |
Sep 12, 2000 | 38.70 | 39.58 | 38.38 | 39.54 | 8,950,250 | +1.15(+3.00%) |
Sep 11, 2000 | 37.50 | 38.83 | 37.46 | 38.38 | 7,382,010 | +0.93(+2.47%) |
Sep 08, 2000 | 36.00 | 37.81 | 35.91 | 37.46 | 11,039,306 | +1.73(+4.83%) |
Sep 07, 2000 | 35.82 | 36.08 | 35.42 | 35.73 | 7,229,934 | -0.09(-0.26%) |
Sep 06, 2000 | 35.82 | 36.18 | 35.73 | 35.82 | 7,449,002 | +0.35(+1.00%) |
Sep 05, 2000 | 34.63 | 36.08 | 34.41 | 35.47 | 7,764,742 | +1.11(+3.23%) |